Premium
Yamaha Corp (YHA)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 1.5407190022 | 6.815 | 6.9 | 6.665 | 505 | 6.71859313 | DE |
| 4 | 0.205 | 3.05286671631 | 6.715 | 6.9 | 6.345 | 746 | 6.55133935 | DE |
| 12 | 0.285 | 4.29540316503 | 6.635 | 7.105 | 6.345 | 682 | 6.65254568 | DE |
| 26 | -10.3 | -59.8141695703 | 17.22 | 24 | 6.29 | 631 | 9.59920122 | DE |
| 52 | -13.88 | -66.7307692308 | 20.8 | 24 | 6.29 | 468 | 12.87253655 | DE |
| 156 | -21.54 | -75.6851721715 | 28.46 | 28.92 | 6.29 | 407 | 14.78902111 | DE |
| 260 | -21.54 | -75.6851721715 | 28.46 | 28.92 | 6.29 | 407 | 14.78902111 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 6.9 | 0.2 | 2.91 | 6.86 | 6.9 | 6.86 | 466 |
| 1738704420 | 6.705 | -0.02 | -0.22 | 6.715 | 6.715 | 6.705 | 286 |
| 1738618020 | 6.72 | -0.03 | -0.44 | 6.775 | 6.775 | 6.665 | 1156 |
| 1738358820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738272420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738186020 | 6.75 | 0 | 0.07 | 6.815 | 6.815 | 6.75 | 72 |
| 1738099620 | 6.745 | 0.12 | 1.81 | 6.745 | 6.745 | 6.745 | 30 |
| 1738013220 | 6.625 | 0.18 | 2.79 | 6.625 | 6.625 | 6.625 | 600 |
| 1737754020 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1737667620 | 6.445 | -0.05 | -0.77 | 6.5 | 6.505 | 6.445 | 867 |
| 1737581220 | 6.495 | -0.05 | -0.69 | 6.495 | 6.495 | 6.495 | 122 |
| 1737494820 | 6.54 | 0.09 | 1.47 | 6.535 | 6.54 | 6.535 | 1408 |
| 1737408420 | 6.445 | -0.17 | -2.50 | 6.495 | 6.495 | 6.345 | 3806 |
| 1737149220 | 6.61 | 0.02 | 0.23 | 6.61 | 6.61 | 6.61 | 8 |
| 1737062820 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1736976420 | 6.595 | -0.01 | -0.08 | 6.585 | 6.6 | 6.5199999 | 306 |
| 1736890020 | 6.6 | -0.02 | -0.30 | 6.54 | 6.6 | 6.54 | 368 |
| 1736803620 | 6.62 | -0.05 | -0.68 | 6.64 | 6.64 | 6.62 | 1360 |
| 1736544420 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1736458020 | 6.665 | -0.05 | -0.74 | 6.665 | 6.665 | 6.665 | 800 |
| 1736371620 | 6.715 | 0 | 0.00 | 6.715 | 6.715 | 6.715 | 3 |
| 1736285220 | 6.715 | 0.12 | 1.74 | 6.77 | 6.77 | 6.6849999 | 165 |
| 1736198820 | 6.6 | -0.2 | -2.94 | 6.7 | 6.7 | 6.6 | 6 |
| 1735939620 | 6.8 | -0.03 | -0.37 | 6.865 | 6.865 | 6.8 | 51 |
| 1735853220 | 6.825 | 0.11 | 1.64 | 6.755 | 6.83 | 6.755 | 2448 |
| 1735594020 | 6.715 | -0.13 | -1.83 | 6.75 | 6.75 | 6.715 | 1912 |
| 1735334820 | 6.84 | 0.01 | 0.22 | 6.92 | 6.92 | 6.84 | 70 |
| 1734989220 | 6.825 | 0.08 | 1.11 | 6.8 | 6.895 | 6.7 | 1223 |
| 1734730020 | 6.75 | 0.25 | 3.77 | 6.75 | 6.75 | 6.75 | 3 |
| 1734643620 | 6.505 | -0.11 | -1.66 | 6.585 | 6.585 | 6.46 | 1786 |
| 1734557220 | 6.615 | -0.09 | -1.34 | 6.575 | 6.615 | 6.55 | 1598 |
| 1734470820 | 6.705 | -0.08 | -1.11 | 6.69 | 6.705 | 6.69 | 747 |
| 1734384420 | 6.78 | 0 | 0.00 | 6.735 | 6.81 | 6.725 | 537 |
| 1734125220 | 6.78 | 0.03 | 0.44 | 6.78 | 6.78 | 6.78 | 24 |
| 1734038820 | 6.75 | -0.11 | -1.60 | 6.74 | 6.75 | 6.74 | 23 |
| 1733952420 | 6.86 | 0.01 | 0.15 | 6.86 | 6.86 | 6.795 | 18 |
| 1733866020 | 6.85 | 0.07 | 1.03 | 6.85 | 6.93 | 6.85 | 163 |
| 1733779620 | 6.78 | -0.03 | -0.44 | 6.815 | 6.815 | 6.78 | 58 |
| 1733520420 | 6.81 | 0.19 | 2.95 | 6.735 | 6.81 | 6.7 | 1643 |
| 1733434020 | 6.615 | -0.3 | -4.27 | 6.745 | 6.745 | 6.615 | 1075 |
| 1733347620 | 6.91 | -0.2 | -2.74 | 6.965 | 6.965 | 6.91 | 845 |
| 1733261220 | 7.105 | 0.09 | 1.28 | 7.105 | 7.105 | 7.105 | 13 |
| 1733174820 | 7.015 | 0.09 | 1.37 | 7.05 | 7.05 | 6.96 | 817 |
| 1732915620 | 6.92 | 0 | 0.07 | 6.92 | 6.92 | 6.92 | 64 |
| 1732829220 | 6.915 | 0.15 | 2.14 | 6.915 | 6.915 | 6.915 | 588 |
| 1732742820 | 6.77 | -0.09 | -1.24 | 6.73 | 6.77 | 6.6849999 | 1764 |
| 1732656420 | 6.855 | 0.03 | 0.44 | 6.86 | 6.86 | 6.855 | 33 |
| 1732570020 | 6.825 | 0.07 | 0.96 | 6.775 | 6.84 | 6.775 | 21 |
| 1732310820 | 6.76 | 0.36 | 5.54 | 6.695 | 6.76 | 6.695 | 393 |
| 1732224420 | 6.405 | -0.1 | -1.46 | 6.575 | 6.575 | 6.405 | 1361 |
| 1732138020 | 6.5 | -0.08 | -1.22 | 6.61 | 6.62 | 6.5 | 1295 |
| 1732051620 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1731965220 | 6.58 | 0.08 | 1.15 | 6.565 | 6.59 | 6.565 | 723 |
| 1731705960 | 6.505 | -0.07 | -1.06 | 6.525 | 6.55 | 6.505 | 330 |
| 1731619560 | 6.575 | -0.06 | -0.90 | 6.575 | 6.575 | 6.575 | 150 |
| 1731533160 | 6.635 | 0.05 | 0.84 | 6.635 | 6.635 | 6.635 | 300 |
| 1731446820 | 6.58 | -0.28 | -4.01 | 6.58 | 6.58 | 6.525 | 1260 |
| 1731360420 | 6.855 | -0.12 | -1.72 | 6.78 | 6.855 | 6.73 | 1783 |
| 1731101220 | 6.975 | 0.12 | 1.75 | 6.945 | 6.975 | 6.945 | 892 |
| 1731014760 | 6.855 | 0.06 | 0.81 | 6.845 | 6.855 | 6.845 | 764 |
| 1730928360 | 6.8 | 0.51 | 8.11 | 6.965 | 6.965 | 6.8 | 1925 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
